628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,192400,2215712100,6550,6550,6550,6550,0
|
|
20231018,192300,2215712100,6550,6550,6550,6550,0
|
|
20231018,192200,2215712100,6550,6550,6550,6550,0
|
|
20231018,192100,2215712100,6550,6550,6550,6550,0
|
|
20231018,192000,2215712100,6550,6550,6550,6550,0
|
|
20231018,191900,2215712100,6550,6550,6550,6550,0
|
|
20231018,191800,2215712100,6550,6550,6550,6550,0
|
|
20231018,191700,2215712100,6550,6550,6550,6550,0
|
|
20231018,191600,2215712100,6550,6550,6550,6550,0
|
|
20231018,191500,2215712100,6550,6550,6550,6550,0
|
|
20231018,191400,2215712100,6550,6550,6550,6550,0
|
|
20231018,191300,2215712100,6550,6550,6550,6550,0
|
|
20231018,191200,2215712100,6550,6550,6550,6550,0
|
|
20231018,191100,2215712100,6550,6550,6550,6550,0
|
|
20231018,191000,2215712100,6550,6550,6550,6550,0
|
|
20231018,190900,2215712100,6550,6550,6550,6550,0
|
|
20231018,190800,2215712100,6550,6550,6550,6550,0
|
|
20231018,190700,2215712100,6550,6550,6550,6550,0
|
|
20231018,190600,2215712100,6550,6550,6550,6550,0
|
|
20231018,190500,2215712100,6550,6550,6550,6550,0
|
|
20231018,190400,2215712100,6550,6550,6550,6550,0
|
|
20231018,190300,2215712100,6550,6550,6550,6550,0
|
|
20231018,190200,2215712100,6550,6550,6550,6550,0
|
|
20231018,190100,2215712100,6550,6550,6550,6550,0
|
|
20231018,190000,2215712100,6550,6550,6550,6550,0
|
|
20231018,185900,2215712100,6550,6550,6550,6550,0
|
|
20231018,185800,2215712100,6550,6550,6550,6550,0
|
|
20231018,185700,2215712100,6550,6550,6550,6550,0
|
|
20231018,185600,2215712100,6550,6550,6550,6550,0
|
|
20231018,185500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,185400,2215712100,6550,6550,6550,6550,0
|
|
20231018,185300,2215712100,6550,6550,6550,6550,0
|
|
20231018,185200,2215712100,6550,6550,6550,6550,0
|
|
20231018,185100,2215712100,6550,6550,6550,6550,0
|
|
20231018,185000,2215712100,6550,6550,6550,6550,0
|
|
20231018,184900,2215712100,6550,6550,6550,6550,0
|
|
20231018,184800,2215712100,6550,6550,6550,6550,0
|
|
20231018,184700,2215712100,6550,6550,6550,6550,0
|
|
20231018,184600,2215712100,6550,6550,6550,6550,0
|
|
20231018,184500,2215712100,6550,6550,6550,6550,0
|
|
20231018,184400,2215712100,6550,6550,6550,6550,0
|
|
20231018,184300,2215712100,6550,6550,6550,6550,0
|
|
20231018,184200,2215712100,6550,6550,6550,6550,0
|
|
20231018,184100,2215712100,6550,6550,6550,6550,0
|
|
20231018,184000,2215712100,6550,6550,6550,6550,0
|
|
20231018,183900,2215712100,6550,6550,6550,6550,0
|
|
20231018,183800,2215712100,6550,6550,6550,6550,0
|
|
20231018,183700,2215712100,6550,6550,6550,6550,0
|
|
20231018,183600,2215712100,6550,6550,6550,6550,0
|
|
20231018,183500,2215712100,6550,6550,6550,6550,0
|
|
20231018,183400,2215712100,6550,6550,6550,6550,0
|
|
20231018,183300,2215712100,6550,6550,6550,6550,0
|
|
20231018,183200,2215712100,6550,6550,6550,6550,0
|
|
20231018,183100,2215712100,6550,6550,6550,6550,0
|
|
20231018,183000,2215712100,6550,6550,6550,6550,0
|
|
20231018,182900,2215712100,6550,6550,6550,6550,0
|
|
20231018,182800,2215712100,6550,6550,6550,6550,0
|
|
20231018,182700,2215712100,6550,6550,6550,6550,0
|
|
20231018,182600,2215712100,6550,6550,6550,6550,0
|
|
20231018,182500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,182400,2215712100,6550,6550,6550,6550,0
|
|
20231018,182300,2215712100,6550,6550,6550,6550,0
|
|
20231018,182200,2215712100,6550,6550,6550,6550,0
|
|
20231018,182100,2215712100,6550,6550,6550,6550,0
|
|
20231018,182000,2215712100,6550,6550,6550,6550,0
|
|
20231018,181900,2215712100,6550,6550,6550,6550,0
|
|
20231018,181800,2215712100,6550,6550,6550,6550,0
|
|
20231018,181700,2215712100,6550,6550,6550,6550,0
|
|
20231018,181600,2215712100,6550,6550,6550,6550,0
|
|
20231018,181500,2215712100,6550,6550,6550,6550,0
|
|
20231018,181400,2215712100,6550,6550,6550,6550,0
|
|
20231018,181300,2215712100,6550,6550,6550,6550,0
|
|
20231018,181200,2215712100,6550,6550,6550,6550,0
|
|
20231018,181100,2215712100,6550,6550,6550,6550,0
|
|
20231018,181000,2215712100,6550,6550,6550,6550,0
|
|
20231018,180900,2215712100,6550,6550,6550,6550,0
|
|
20231018,180800,2215712100,6550,6550,6550,6550,0
|
|
20231018,180700,2215712100,6550,6550,6550,6550,0
|
|
20231018,180600,2215712100,6550,6550,6550,6550,0
|
|
20231018,180500,2215712100,6550,6550,6550,6550,0
|
|
20231018,180400,2215712100,6550,6550,6550,6550,0
|
|
20231018,180300,2215712100,6550,6550,6550,6550,0
|
|
20231018,180200,2215712100,6550,6550,6550,6550,0
|
|
20231018,180100,2215712100,6550,6550,6550,6550,0
|
|
20231018,180000,2215712100,6550,6550,6550,6550,0
|
|
20231018,175900,2215712100,6550,6550,6550,6550,0
|
|
20231018,175800,2215712100,6550,6550,6550,6550,0
|
|
20231018,175700,2215712100,6550,6550,6550,6550,0
|
|
20231018,175600,2215712100,6550,6550,6550,6550,0
|
|
20231018,175500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,175400,2215712100,6550,6550,6550,6550,0
|
|
20231018,175300,2215712100,6550,6550,6550,6550,0
|
|
20231018,175200,2215712100,6550,6550,6550,6550,0
|
|
20231018,175100,2215712100,6550,6550,6550,6550,0
|
|
20231018,175000,2215712100,6550,6550,6550,6550,0
|
|
20231018,174900,2215712100,6550,6550,6550,6550,0
|
|
20231018,174800,2215712100,6550,6550,6550,6550,0
|
|
20231018,174700,2215712100,6550,6550,6550,6550,0
|
|
20231018,174600,2215712100,6550,6550,6550,6550,0
|
|
20231018,174500,2215712100,6550,6550,6550,6550,0
|
|
20231018,174400,2215712100,6550,6550,6550,6550,0
|
|
20231018,174300,2215712100,6550,6550,6550,6550,0
|
|
20231018,174200,2215712100,6550,6550,6550,6550,0
|
|
20231018,174100,2215712100,6550,6550,6550,6550,0
|
|
20231018,174000,2215712100,6550,6550,6550,6550,0
|
|
20231018,173900,2215712100,6550,6550,6550,6550,0
|
|
20231018,173800,2215712100,6550,6550,6550,6550,0
|
|
20231018,173700,2215712100,6550,6550,6550,6550,0
|
|
20231018,173600,2215712100,6550,6550,6550,6550,0
|
|
20231018,173500,2215712100,6550,6550,6550,6550,0
|
|
20231018,173400,2215712100,6550,6550,6550,6550,0
|
|
20231018,173300,2215712100,6550,6550,6550,6550,0
|
|
20231018,173200,2215712100,6550,6550,6550,6550,0
|
|
20231018,173100,2215712100,6550,6550,6550,6550,0
|
|
20231018,173000,2215712100,6550,6550,6550,6550,0
|
|
20231018,172900,2215712100,6550,6550,6550,6550,0
|
|
20231018,172800,2215712100,6550,6550,6550,6550,0
|
|
20231018,172700,2215712100,6550,6550,6550,6550,0
|
|
20231018,172600,2215712100,6550,6550,6550,6550,0
|
|
20231018,172500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,172400,2215712100,6550,6550,6550,6550,0
|
|
20231018,172300,2215712100,6550,6550,6550,6550,0
|
|
20231018,172200,2215712100,6550,6550,6550,6550,0
|
|
20231018,172100,2215712100,6550,6550,6550,6550,0
|
|
20231018,172000,2215712100,6550,6550,6550,6550,0
|
|
20231018,171900,2215712100,6550,6550,6550,6550,0
|
|
20231018,171800,2215712100,6550,6550,6550,6550,0
|
|
20231018,171700,2215712100,6550,6550,6550,6550,0
|
|
20231018,171600,2215712100,6550,6550,6550,6550,0
|
|
20231018,171500,2215712100,6550,6550,6550,6550,0
|
|
20231018,171400,2215712100,6550,6550,6550,6550,0
|
|
20231018,171300,2215712100,6550,6550,6550,6550,0
|
|
20231018,171200,2215712100,6550,6550,6550,6550,0
|
|
20231018,171100,2215712100,6550,6550,6550,6550,0
|
|
20231018,171000,2215712100,6550,6550,6550,6550,0
|
|
20231018,170900,2215712100,6550,6550,6550,6550,0
|
|
20231018,170800,2215712100,6550,6550,6550,6550,0
|
|
20231018,170700,2215712100,6550,6550,6550,6550,0
|
|
20231018,170600,2215712100,6550,6550,6550,6550,0
|
|
20231018,170500,2215712100,6550,6550,6550,6550,0
|
|
20231018,170400,2215712100,6550,6550,6550,6550,0
|
|
20231018,170300,2215712100,6550,6550,6550,6550,0
|
|
20231018,170200,2215712100,6550,6550,6550,6550,0
|
|
20231018,170100,2215712100,6550,6550,6550,6550,0
|
|
20231018,170000,2215712100,6550,6550,6550,6550,0
|
|
20231018,165900,2215712100,6550,6550,6550,6550,0
|
|
20231018,165800,2215712100,6550,6550,6550,6550,0
|
|
20231018,165700,2215712100,6550,6550,6550,6550,0
|
|
20231018,165600,2215712100,6550,6550,6550,6550,0
|
|
20231018,165500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,165400,2215712100,6550,6550,6550,6550,0
|
|
20231018,165300,2215712100,6550,6550,6550,6550,0
|
|
20231018,165200,2215712100,6550,6550,6550,6550,0
|
|
20231018,165100,2215712100,6550,6550,6550,6550,0
|
|
20231018,165000,2215712100,6550,6550,6550,6550,0
|
|
20231018,164900,2215712100,6550,6550,6550,6550,0
|
|
20231018,164800,2215712100,6550,6550,6550,6550,0
|
|
20231018,164700,2215712100,6550,6550,6550,6550,0
|
|
20231018,164600,2215712100,6550,6550,6550,6550,0
|
|
20231018,164500,2215712100,6550,6550,6550,6550,0
|
|
20231018,164400,2215712100,6550,6550,6550,6550,0
|
|
20231018,164300,2215712100,6550,6550,6550,6550,0
|
|
20231018,164200,2215712100,6550,6550,6550,6550,0
|
|
20231018,164100,2215712100,6550,6550,6550,6550,0
|
|
20231018,164000,2215712100,6550,6550,6550,6550,0
|
|
20231018,163900,2215712100,6550,6550,6550,6550,0
|
|
20231018,163800,2215712100,6550,6550,6550,6550,0
|
|
20231018,163700,2215712100,6550,6550,6550,6550,0
|
|
20231018,163600,2215712100,6550,6550,6550,6550,0
|
|
20231018,163500,2215712100,6550,6550,6550,6550,0
|
|
20231018,163400,2215712100,6550,6550,6550,6550,0
|
|
20231018,163300,2215712100,6550,6550,6550,6550,0
|
|
20231018,163200,2215712100,6550,6550,6550,6550,0
|
|
20231018,163100,2215712100,6550,6550,6550,6550,0
|
|
20231018,163000,2215712100,6550,6550,6550,6550,0
|
|
20231018,162900,2215712100,6550,6550,6550,6550,0
|
|
20231018,162800,2215712100,6550,6550,6550,6550,0
|
|
20231018,162700,2215712100,6550,6550,6550,6550,0
|
|
20231018,162600,2215712100,6550,6550,6550,6550,0
|
|
20231018,162500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,162400,2215712100,6550,6550,6550,6550,0
|
|
20231018,162300,2215712100,6550,6550,6550,6550,0
|
|
20231018,162200,2215712100,6550,6550,6550,6550,0
|
|
20231018,162100,2215712100,6550,6550,6550,6550,0
|
|
20231018,162000,2215712100,6550,6550,6550,6550,0
|
|
20231018,161900,2215712100,6550,6550,6550,6550,0
|
|
20231018,161800,2215712100,6550,6550,6550,6550,0
|
|
20231018,161700,2215712100,6550,6550,6550,6550,0
|
|
20231018,161600,2215712100,6550,6550,6550,6550,0
|
|
20231018,161500,2215712100,6550,6550,6550,6550,0
|
|
20231018,161400,2215712100,6550,6550,6550,6550,0
|
|
20231018,161300,2215712100,6550,6550,6550,6550,0
|
|
20231018,161200,2215712100,6550,6550,6550,6550,0
|
|
20231018,161100,2215712100,6550,6550,6550,6550,0
|
|
20231018,161000,2215712100,6550,6550,6550,6550,0
|
|
20231018,160900,2215712100,6550,6550,6550,6550,0
|
|
20231018,160800,2215712100,6550,6550,6550,6550,0
|
|
20231018,160700,2215712100,6550,6550,6550,6550,0
|
|
20231018,160600,2215712100,6550,6550,6550,6550,0
|
|
20231018,160500,2215712100,6550,6550,6550,6550,0
|
|
20231018,160400,2215712100,6550,6550,6550,6550,0
|
|
20231018,160300,2215712100,6550,6550,6550,6550,0
|
|
20231018,160200,2215712100,6550,6550,6550,6550,0
|
|
20231018,160100,2215712100,6550,6550,6550,6550,0
|
|
20231018,160000,2215712100,6550,6550,6550,6550,0
|
|
20231018,155900,2215712100,6550,6550,6550,6550,0
|
|
20231018,155800,2215712100,6550,6550,6550,6550,0
|
|
20231018,155700,2215712100,6550,6550,6550,6550,0
|
|
20231018,155600,2215712100,6550,6550,6550,6550,0
|
|
20231018,155500,2215712100,6550,6550,6550,6550,2585
|
|
20231018,155400,2215712100,6550,6550,6550,6550,0
|
|
20231018,155300,2215712100,6550,6550,6550,6550,0
|
|
20231018,155200,2215712100,6550,6550,6550,6550,0
|
|
20231018,155100,2215712100,6550,6550,6550,6550,0
|
|
20231018,155000,2215712100,6550,6550,6550,6550,0
|
|
20231018,154900,2215712100,6550,6550,6550,6550,0
|
|
20231018,154800,2215712100,6550,6550,6550,6550,0
|
|
20231018,154700,2215712100,6550,6550,6550,6550,0
|
|
20231018,154600,2215712100,6550,6550,6550,6550,0
|
|
20231018,154500,2215712100,6550,6550,6550,6550,0
|
|
20231018,154400,2215712100,6550,6550,6550,6550,0
|
|
20231018,154300,2215712100,6550,6550,6550,6550,0
|
|
20231018,154200,2215712100,6550,6550,6550,6550,0
|
|
20231018,154100,2215712100,6550,6550,6550,6550,0
|
|
20231018,154000,2215712100,6550,6550,6550,6550,0
|
|
20231018,153900,2215712100,6550,6550,6550,6550,0
|
|
20231018,153800,2215712100,6550,6550,6550,6550,0
|
|
20231018,153700,2215712100,6550,6550,6550,6550,0
|
|
20231018,153600,2215712100,6550,6550,6550,6550,0
|
|
20231018,153500,2215712100,6550,6550,6550,6550,0
|
|
20231018,153400,2215712100,6550,6550,6550,6550,0
|
|
20231018,153300,2215712100,6550,6550,6550,6550,0
|
|
20231018,153200,2215712100,6550,6550,6550,6550,0
|
|
20231018,153100,2215712100,6550,6550,6550,6550,0
|
|
20231018,153000,2215712100,6550,6550,6550,6550,2585
|
|
20231018,152900,2198780350,6550,6550,6550,6550,0
|
|
20231018,152800,2198780350,6550,6550,6550,6550,0
|
|
20231018,152700,2198780350,6550,6550,6550,6550,0
|
|
20231018,152600,2198780350,6550,6550,6550,6550,0
|
|
20231018,152500,2198780350,6550,6550,6550,6550,0
|
|
20231018,152400,2198780350,6550,6550,6550,6550,0
|
|
20231018,152300,2198780350,6550,6550,6550,6550,0
|
|
20231018,152200,2198780350,6550,6550,6550,6550,0
|
|
20231018,152100,2198780350,6550,6550,6550,6550,0
|
|
20231018,152000,2198780350,6550,6550,6550,6550,0
|
|
20231018,151900,2198780350,6550,6540,6550,6510,2546
|
|
20231018,151800,2182176390,6540,6540,6540,6530,803
|
|
20231018,151700,2176926850,6520,6540,6540,6520,2149
|
|
20231018,151600,2162893920,6540,6530,6540,6530,326
|
|
20231018,151500,2160761990,6530,6530,6530,6530,78
|
|
20231018,151400,2160252650,6530,6540,6540,6530,227
|
|
20231018,151300,2158770100,6540,6540,6540,6540,408
|
|
20231018,151200,2156101780,6540,6540,6540,6540,738
|
|
20231018,151100,2151275260,6540,6560,6560,6540,64
|
|
20231018,151000,2150855460,6540,6550,6550,6540,2099
|
|
20231018,150900,2137115340,6540,6530,6540,6530,258
|
|
20231018,150800,2135428930,6530,6540,6550,6520,808
|
|
20231018,150700,2130145930,6530,6530,6540,6520,1695
|
|
20231018,150600,2119079480,6530,6520,6540,6520,957
|
|
20231018,150500,2112829370,6530,6520,6540,6520,2506
|
|
20231018,150400,2096464250,6520,6520,6520,6520,187
|
|
20231018,150300,2095245010,6520,6520,6520,6520,265
|
|
20231018,150200,2093517210,6520,6510,6520,6510,699
|
|
20231018,150100,2088965280,6520,6520,6520,6520,193
|
|
20231018,150000,2087706920,6520,6540,6540,6510,1166
|
|
20231018,145900,2080086400,6540,6550,6550,6540,398
|
|
20231018,145800,2077482480,6540,6540,6570,6540,873
|
|
20231018,145700,2071758420,6580,6510,6580,6510,2034
|
|
20231018,145600,2058431530,6550,6510,6550,6510,1224
|
|
20231018,145500,2050431690,6500,6500,6500,6500,49
|
|
20231018,145400,2050113190,6500,6500,6500,6500,9
|
|
20231018,145300,2050054690,6500,6500,6500,6500,99
|
|
20231018,145200,2049411190,6510,6500,6510,6500,121
|
|
20231018,145100,2048624680,6520,6490,6520,6490,1190
|
|
20231018,145000,2040880580,6500,6490,6500,6490,1018
|
|
20231018,144900,2034263600,6490,6490,6490,6490,482
|
|
20231018,144800,2031135420,6490,6500,6500,6490,1500
|
|
20231018,144700,2021395220,6520,6520,6520,6520,1
|
|
20231018,144600,2021388700,6490,6510,6520,6490,352
|
|
20231018,144500,2019101390,6510,6500,6510,6490,1519
|
|
20231018,144400,2009230220,6500,6510,6510,6500,16
|
|
20231018,144300,2009126070,6500,6500,6500,6500,0
|
|
20231018,144200,2009126070,6500,6500,6500,6500,1
|
|
20231018,144100,2009119570,6510,6500,6510,6500,18
|
|
20231018,144000,2009002560,6500,6500,6500,6500,18
|
|
20231018,143900,2008885560,6500,6500,6510,6500,453
|
|
20231018,143800,2005940540,6510,6500,6510,6500,4
|
|
20231018,143700,2005914530,6500,6500,6510,6500,15
|
|
20231018,143600,2005817020,6510,6500,6510,6500,8
|
|
20231018,143500,2005765010,6500,6500,6500,6500,181
|
|
20231018,143400,2004588510,6510,6510,6510,6500,26
|
|
20231018,143300,2004419390,6500,6500,6510,6500,66
|
|
20231018,143200,2003990280,6500,6500,6500,6500,40
|
|
20231018,143100,2003730280,6500,6500,6500,6500,60
|
|
20231018,143000,2003340280,6510,6510,6510,6510,0
|
|
20231018,142900,2003340280,6510,6510,6510,6510,1
|
|
20231018,142800,2003333770,6510,6500,6510,6500,325
|
|
20231018,142700,2001218770,6500,6500,6500,6500,160
|
|
20231018,142600,2000178770,6510,6500,6510,6500,390
|
|
20231018,142500,1997643760,6500,6500,6500,6500,2383
|
|
20231018,142400,1982154260,6500,6510,6510,6500,434
|
|
20231018,142300,1979332760,6500,6500,6500,6500,8
|
|
20231018,142200,1979280760,6510,6510,6510,6510,16
|
|
20231018,142100,1979176600,6500,6500,6500,6500,1
|
|
20231018,142000,1979170100,6510,6510,6510,6510,7
|
|
20231018,141900,1979124530,6510,6510,6510,6510,0
|
|
20231018,141800,1979124530,6510,6500,6510,6500,2
|
|
20231018,141700,1979111520,6500,6500,6500,6500,0
|
|
20231018,141600,1979111520,6500,6510,6510,6500,135
|
|
20231018,141500,1978232720,6510,6500,6510,6500,534
|
|
20231018,141400,1974761700,6510,6500,6510,6500,330
|
|
20231018,141300,1972614620,6510,6520,6530,6500,3293
|
|
20231018,141200,1951196000,6530,6520,6530,6520,38
|
|
20231018,141100,1950948140,6520,6520,6520,6520,163
|
|
20231018,141000,1949885380,6520,6520,6520,6520,69
|
|
20231018,140900,1949435500,6530,6530,6530,6530,0
|
|
20231018,140800,1949435500,6530,6520,6530,6500,3175
|
|
20231018,140700,1928791220,6540,6530,6540,6530,161
|
|
20231018,140600,1927738690,6530,6540,6540,6530,414
|
|
20231018,140500,1925032320,6550,6560,6560,6550,59
|
|
20231018,140400,1924645860,6570,6580,6580,6550,1209
|
|
20231018,140300,1916693590,6590,6550,6590,6550,551
|
|
20231018,140200,1913080260,6550,6560,6570,6550,826
|
|
20231018,140100,1907661790,6550,6530,6550,6530,5763
|
|
20231018,140000,1869922990,6540,6530,6540,6530,138
|
|
20231018,135900,1869020710,6540,6530,6540,6530,286
|
|
20231018,135800,1867151670,6530,6520,6530,6520,382
|
|
20231018,135700,1864658460,6520,6510,6530,6510,379
|
|
20231018,135600,1862186270,6490,6490,6490,6490,0
|
|
20231018,135500,1862186270,6490,6490,6490,6490,164
|
|
20231018,135400,1861121910,6490,6490,6500,6490,441
|
|
20231018,135300,1858259520,6500,6500,6500,6490,3899
|
|
20231018,135200,1832917320,6460,6500,6500,6460,2
|
|
20231018,135100,1832904360,6470,6470,6470,6460,799
|
|
20231018,135000,1827735410,6500,6490,6500,6470,2905
|
|
20231018,134900,1808882130,6490,6500,6500,6480,2677
|
|
20231018,134800,1791507900,6490,6490,6490,6490,253
|
|
20231018,134700,1789865930,6490,6500,6500,6490,718
|
|
20231018,134600,1785201270,6510,6500,6510,6500,280
|
|
20231018,134500,1783380790,6510,6500,6530,6490,105
|
|
20231018,134400,1782697760,6500,6500,6500,6500,100
|
|
20231018,134300,1782047760,6490,6490,6490,6490,583
|
|
20231018,134200,1778264090,6490,6490,6490,6490,501
|
|
20231018,134100,1775012600,6490,6470,6490,6470,26
|
|
20231018,134000,1774844260,6480,6470,6480,6470,16
|
|
20231018,133900,1774740690,6470,6470,6470,6470,32
|
|
20231018,133800,1774533650,6470,6470,6490,6470,127
|
|
20231018,133700,1773711260,6480,6470,6480,6470,767
|
|
20231018,133600,1768748470,6470,6460,6470,6460,584
|
|
20231018,133500,1764975200,6470,6470,6470,6470,81
|
|
20231018,133400,1764451130,6460,6460,6460,6460,1
|
|
20231018,133300,1764444670,6470,6470,6470,6470,0
|
|
20231018,133200,1764444670,6470,6480,6480,6470,93
|
|
20231018,133100,1763842950,6480,6480,6480,6480,79
|
|
20231018,133000,1763331030,6480,6480,6480,6460,516
|
|
20231018,132900,1759997630,6460,6460,6460,6460,601
|
|
20231018,132800,1756115170,6460,6460,6460,6460,70
|
|
20231018,132700,1755662970,6460,6460,6460,6460,530
|
|
20231018,132600,1752239170,6460,6460,6460,6460,385
|
|
20231018,132500,1749752070,6470,6480,6480,6470,1247
|
|
20231018,132400,1741682090,6480,6480,6490,6480,37
|
|
20231018,132300,1741442320,6480,6480,6490,6480,319
|
|
20231018,132200,1739372120,6480,6480,6480,6480,0
|
|
20231018,132100,1739372120,6480,6480,6480,6480,3
|
|
20231018,132000,1739352680,6480,6480,6480,6480,0
|
|
20231018,131900,1739352680,6480,6470,6480,6470,1078
|
|
20231018,131800,1732377870,6490,6480,6490,6470,428
|
|
20231018,131700,1729604080,6480,6470,6480,6470,312
|
|
20231018,131600,1727582740,6480,6460,6480,6460,42
|
|
20231018,131500,1727311000,6460,6470,6480,6460,882
|
|
20231018,131400,1721604410,6480,6470,6480,6470,128
|
|
20231018,131300,1720775340,6470,6480,6480,6470,283
|
|
20231018,131200,1718943830,6470,6480,6480,6470,664
|
|
20231018,131100,1714641130,6480,6480,6490,6480,188
|
|
20231018,131000,1713421260,6490,6480,6490,6480,63
|
|
20231018,130900,1713012650,6490,6490,6490,6490,541
|
|
20231018,130800,1709501560,6510,6520,6520,6510,187
|
|
20231018,130700,1708284090,6490,6500,6500,6490,411
|
|
20231018,130600,1705615590,6500,6510,6510,6500,1570
|
|
20231018,130500,1695396550,6520,6520,6520,6520,0
|
|
20231018,130400,1695396550,6520,6520,6530,6520,72
|
|
20231018,130300,1694927010,6520,6510,6520,6510,25
|
|
20231018,130200,1694764160,6510,6530,6530,6510,156
|
|
20231018,130100,1693745500,6530,6530,6530,6530,0
|
|
20231018,130000,1693745500,6530,6520,6530,6520,5
|
|
20231018,125900,1693712870,6530,6530,6530,6530,0
|
|
20231018,125800,1693712870,6530,6530,6530,6530,0
|
|
20231018,125700,1693712870,6530,6530,6530,6530,56
|
|
20231018,125600,1693347190,6530,6520,6530,6520,155
|
|
20231018,125500,1692336490,6520,6520,6520,6520,0
|
|
20231018,125400,1692336490,6520,6520,6520,6520,12
|
|
20231018,125300,1692258250,6510,6510,6510,6510,2
|
|
20231018,125200,1692245230,6510,6510,6510,6510,0
|
|
20231018,125100,1692245230,6510,6510,6510,6510,24
|
|
20231018,125000,1692088990,6510,6520,6530,6510,26
|
|
20231018,124900,1691919530,6530,6520,6530,6520,212
|
|
20231018,124800,1690537170,6530,6510,6530,6510,79
|
|
20231018,124700,1690022750,6530,6520,6530,6520,42
|
|
20231018,124600,1689748720,6520,6510,6520,6510,258
|
|
20231018,124500,1688067490,6500,6500,6500,6500,90
|
|
20231018,124400,1687482490,6510,6500,6510,6500,67
|
|
20231018,124300,1687046870,6510,6500,6510,6500,511
|
|
20231018,124200,1683724070,6510,6500,6510,6500,815
|
|
20231018,124100,1678426500,6510,6510,6510,6510,199
|
|
20231018,124000,1677131010,6550,6540,6550,6520,2319
|
|
20231018,123900,1661966390,6550,6500,6550,6500,105
|
|
20231018,123800,1661281480,6500,6510,6510,6500,114
|
|
20231018,123700,1660539600,6530,6510,6530,6510,272
|
|
20231018,123600,1658768240,6490,6490,6490,6490,10
|
|
20231018,123500,1658703340,6510,6490,6510,6490,200
|
|
20231018,123400,1657404840,6490,6490,6490,6490,0
|
|
20231018,123300,1657404840,6490,6490,6490,6480,698
|
|
20231018,123200,1652881320,6510,6510,6510,6510,13
|
|
20231018,123100,1652796690,6480,6520,6520,6480,1841
|
|
20231018,123000,1640835700,6510,6510,6510,6510,0
|
|
20231018,122900,1640835700,6510,6510,6510,6510,0
|
|
20231018,122800,1640835700,6510,6510,6510,6510,0
|
|
20231018,122700,1640835700,6510,6510,6510,6510,0
|
|
20231018,122600,1640835700,6510,6510,6510,6510,500
|
|
20231018,122500,1637580700,6510,6540,6540,6510,1766
|
|
20231018,122400,1626066390,6520,6520,6520,6520,1723
|
|
20231018,122300,1614832430,6530,6530,6530,6530,0
|
|
20231018,122200,1614832430,6530,6530,6530,6530,930
|
|
20231018,122100,1608759530,6530,6530,6530,6530,200
|
|
20231018,122000,1607453530,6540,6540,6540,6540,329
|
|
20231018,121900,1605301870,6540,6540,6540,6540,17
|
|
20231018,121800,1605190690,6530,6530,6530,6530,0
|
|
20231018,121700,1605190690,6530,6530,6530,6530,0
|
|
20231018,121600,1605190690,6530,6530,6530,6530,22
|
|
20231018,121500,1605047030,6530,6530,6530,6530,4
|
|
20231018,121400,1605020910,6540,6540,6540,6540,31
|
|
20231018,121300,1604818170,6540,6530,6540,6530,49
|
|
20231018,121200,1604497810,6530,6540,6540,6530,53
|
|
20231018,121100,1604151670,6530,6550,6550,6530,246
|
|
20231018,121000,1602544040,6550,6550,6550,6540,838
|
|
20231018,120900,1597055340,6560,6550,6560,6550,230
|
|
20231018,120800,1595548830,6550,6560,6560,6550,378
|
|
20231018,120700,1593069290,6570,6560,6570,6560,37
|
|
20231018,120600,1592826560,6570,6560,6570,6560,63
|
|
20231018,120500,1592413170,6560,6560,6570,6560,914
|
|
20231018,120400,1586417320,6560,6560,6570,6560,519
|
|
20231018,120300,1583012580,6600,6560,6600,6560,205
|
|
20231018,120200,1581664460,6550,6550,6550,6550,2
|
|
20231018,120100,1581651360,6560,6560,6560,6560,115
|
|
20231018,120000,1580896960,6540,6540,6540,6540,3
|
|
20231018,115900,1580877340,6600,6600,6600,6600,0
|
|
20231018,115800,1580877340,6600,6530,6600,6530,660
|
|
20231018,115700,1576554290,6530,6530,6530,6520,76
|
|
20231018,115600,1576058030,6550,6550,6550,6550,3
|
|
20231018,115500,1576038380,6550,6520,6550,6520,11
|
|
20231018,115400,1575966630,6520,6550,6550,6520,37
|
|
20231018,115300,1575725360,6550,6550,6550,6550,0
|
|
20231018,115200,1575725360,6550,6520,6550,6520,142
|
|
20231018,115100,1574799490,6520,6520,6520,6520,0
|
|
20231018,115000,1574799490,6520,6540,6560,6520,1609
|
|
20231018,114900,1564257340,6530,6530,6530,6530,3
|
|
20231018,114800,1564237750,6520,6550,6550,6520,368
|
|
20231018,114700,1561837370,6550,6550,6550,6550,38
|
|
20231018,114600,1561588470,6550,6550,6550,6550,1
|
|
20231018,114500,1561581920,6540,6540,6540,6540,0
|
|
20231018,114400,1561581920,6540,6540,6540,6540,1008
|
|
20231018,114300,1554989600,6540,6540,6540,6540,20
|
|
20231018,114200,1554858800,6540,6540,6540,6540,1
|
|
20231018,114100,1554852260,6540,6520,6540,6520,22
|
|
20231018,114000,1554708800,6530,6530,6530,6530,114
|
|
20231018,113900,1553964380,6550,6520,6550,6520,720
|
|
20231018,113800,1549261940,6520,6520,6530,6510,333
|
|
20231018,113700,1547090860,6520,6530,6530,6520,527
|
|
20231018,113600,1543653620,6530,6530,6530,6530,20
|
|
20231018,113500,1543523020,6530,6530,6530,6530,46
|
|
20231018,113400,1543222640,6530,6530,6530,6520,441
|
|
20231018,113300,1540343320,6530,6530,6530,6530,277
|
|
20231018,113200,1538534510,6530,6530,6530,6530,270
|
|
20231018,113100,1536771410,6530,6530,6540,6530,369
|
|
20231018,113000,1534361740,6540,6530,6540,6530,33
|
|
20231018,112900,1534146230,6540,6530,6540,6530,44
|
|
20231018,112800,1533858610,6540,6540,6540,6530,291
|
|
20231018,112700,1531955570,6540,6530,6540,6530,115
|
|
20231018,112600,1531203600,6540,6550,6550,6540,353
|
|
20231018,112500,1528892080,6550,6550,6550,6550,2
|
|
20231018,112400,1528878980,6550,6540,6550,6540,2
|
|
20231018,112300,1528865890,6540,6550,6550,6540,11
|
|
20231018,112200,1528793940,6540,6560,6560,6540,41
|
|
20231018,112100,1528525280,6570,6570,6570,6570,18
|
|
20231018,112000,1528407020,6570,6570,6570,6550,310
|
|
20231018,111900,1526370400,6570,6550,6570,6550,271
|
|
20231018,111800,1524592200,6540,6550,6550,6540,301
|
|
20231018,111700,1522623630,6560,6570,6570,6560,281
|
|
20231018,111600,1520779710,6580,6610,6610,6580,2602
|
|
20231018,111500,1503608570,6600,6610,6610,6600,773
|
|
20231018,111400,1498499120,6610,6620,6620,6610,4
|
|
20231018,111300,1498472670,6610,6620,6620,6610,198
|
|
20231018,111200,1497163880,6620,6640,6640,6620,9665
|
|
20231018,111100,1433090390,6640,6640,6640,6640,2
|
|
20231018,111000,1433077110,6640,6640,6640,6640,17
|
|
20231018,110900,1432964230,6650,6640,6650,6640,42
|
|
20231018,110800,1432685330,6640,6640,6640,6640,74
|
|
20231018,110700,1432193970,6640,6630,6640,6630,318
|
|
20231018,110600,1430083030,6620,6620,6640,6620,228
|
|
20231018,110500,1428570400,6630,6650,6650,6630,1286
|
|
20231018,110400,1420031010,6650,6650,6650,6650,5
|
|
20231018,110300,1419997760,6640,6680,6680,6640,29
|
|
20231018,110200,1419804640,6670,6670,6670,6660,950
|
|
20231018,110100,1413468540,6620,6620,6620,6620,3
|
|
20231018,110000,1413448680,6620,6630,6630,6620,1500
|
|
20231018,105900,1403508680,6630,6640,6670,6630,659
|
|
20231018,105800,1399136600,6690,6660,6700,6660,5060
|
|
20231018,105700,1365420220,6660,6660,6660,6660,3256
|
|
20231018,105600,1343735260,6660,6660,6660,6660,603
|
|
20231018,105500,1339719280,6630,6670,6670,6630,677
|
|
20231018,105400,1335221800,6710,6670,6710,6660,1022
|
|
20231018,105300,1328397670,6670,6670,6700,6660,3476
|
|
20231018,105200,1305194630,6670,6650,6710,6650,3458
|
|
20231018,105100,1282060080,6660,6660,6660,6660,972
|
|
20231018,105000,1275586560,6660,6670,6670,6660,3140
|
|
20231018,104900,1254673660,6670,6650,6670,6650,2377
|
|
20231018,104800,1238848360,6670,6630,6670,6630,3739
|
|
20231018,104700,1213955740,6630,6600,6630,6600,2174
|
|
20231018,104600,1199550530,6600,6570,6600,6570,358
|
|
20231018,104500,1197192820,6580,6570,6580,6570,61
|
|
20231018,104400,1196792000,6580,6580,6580,6580,0
|
|
20231018,104300,1196792000,6580,6540,6580,6540,1566
|
|
20231018,104200,1186504540,6550,6560,6560,6550,1253
|
|
20231018,104100,1178297290,6580,6530,6600,6520,3275
|
|
20231018,104000,1156779230,6530,6500,6530,6500,1560
|
|
20231018,103900,1146593110,6500,6510,6510,6490,1650
|
|
20231018,103800,1135864580,6510,6480,6510,6480,645
|
|
20231018,103700,1131673830,6480,6470,6480,6470,326
|
|
20231018,103600,1129562440,6470,6490,6490,6450,1728
|
|
20231018,103500,1118401570,6490,6490,6490,6480,530
|
|
20231018,103400,1114962510,6500,6490,6500,6490,661
|
|
20231018,103300,1110672320,6490,6470,6500,6470,1061
|
|
20231018,103200,1103794940,6500,6500,6500,6470,7968
|
|
20231018,103100,1052050220,6530,6530,6530,6500,7
|
|
20231018,103000,1052004540,6510,6510,6510,6510,2
|
|
20231018,102900,1051991520,6540,6530,6540,6500,9829
|
|
20231018,102800,988030920,6540,6540,6540,6530,14
|
|
20231018,102700,987939370,6540,6540,6540,6530,228
|
|
20231018,102600,986448510,6540,6530,6540,6530,2
|
|
20231018,102500,986435440,6540,6520,6540,6520,234
|
|
20231018,102400,984909080,6520,6520,6520,6520,51
|
|
20231018,102300,984576560,6520,6540,6540,6520,76
|
|
20231018,102200,984081000,6540,6520,6540,6520,241
|
|
20231018,102100,982509640,6540,6540,6540,6520,1591
|
|
20231018,102000,972131830,6540,6530,6550,6530,16
|
|
20231018,101900,972027070,6530,6530,6530,6530,201
|
|
20231018,101800,970714540,6530,6530,6540,6530,161
|
|
20231018,101700,969661660,6530,6540,6540,6530,23
|
|
20231018,101600,969511440,6540,6540,6540,6530,14
|
|
20231018,101500,969419890,6540,6540,6540,6540,106
|
|
20231018,101400,968726650,6550,6540,6550,6540,9
|
|
20231018,101300,968667770,6530,6540,6560,6530,243
|
|
20231018,101200,967078690,6560,6540,6560,6540,5
|
|
20231018,101100,967045970,6530,6540,6560,6530,893
|
|
20231018,101000,961210260,6560,6530,6560,6530,29
|
|
20231018,100900,961020140,6530,6540,6560,6530,187
|
|
20231018,100800,959798100,6530,6560,6560,6530,136
|
|
20231018,100700,958909960,6530,6560,6560,6530,2001
|
|
20231018,100600,945831550,6560,6560,6560,6560,2
|
|
20231018,100500,945818430,6550,6550,6560,6550,572
|
|
20231018,100400,942067240,6550,6560,6560,6550,14
|
|
20231018,100300,941975520,6560,6550,6560,6550,106
|
|
20231018,100200,941281130,6540,6560,6560,6540,1080
|
|
20231018,100100,934202120,6560,6560,6560,6560,25
|
|
20231018,100000,934038120,6560,6560,6560,6540,2150
|
|
20231018,095900,919951020,6570,6550,6570,6540,829
|
|
20231018,095800,914524400,6570,6580,6580,6560,1524
|
|
20231018,095700,904526480,6590,6580,6590,6560,928
|
|
20231018,095600,898427130,6570,6560,6570,6560,147
|
|
20231018,095500,897461690,6570,6550,6570,6550,414
|
|
20231018,095400,894746740,6550,6540,6560,6540,134
|
|
20231018,095300,893870240,6520,6540,6540,6520,7
|
|
20231018,095200,893824560,6560,6550,6560,6550,6
|
|
20231018,095100,893785240,6580,6560,6580,6510,1959
|
|
20231018,095000,880977050,6560,6550,6560,6550,835
|
|
20231018,094900,875507180,6550,6550,6560,6550,1937
|
|
20231018,094800,862818300,6520,6520,6550,6520,807
|
|
20231018,094700,857554380,6520,6530,6540,6520,956
|
|
20231018,094600,851313590,6530,6540,6540,6530,125
|
|
20231018,094500,850496290,6540,6540,6540,6530,653
|
|
20231018,094400,846228680,6540,6530,6540,6530,796
|
|
20231018,094300,841029480,6540,6540,6540,6530,509
|
|
20231018,094200,837700630,6540,6560,6560,6540,2247
|
|
20231018,094100,822993700,6560,6570,6570,6550,340
|
|
20231018,094000,820763550,6570,6570,6570,6570,1
|
|
20231018,093900,820756980,6570,6570,6570,6560,88
|
|
20231018,093800,820179620,6550,6570,6570,6550,335
|
|
20231018,093700,817979030,6570,6540,6570,6530,1015
|
|
20231018,093600,811337450,6560,6560,6570,6530,472
|
|
20231018,093500,808245570,6570,6520,6570,6520,664
|
|
20231018,093400,803891530,6520,6540,6560,6520,760
|
|
20231018,093300,798909050,6540,6540,6560,6510,762
|
|
20231018,093200,793930640,6530,6520,6530,6510,1160
|
|
20231018,093100,786367470,6520,6520,6540,6500,3584
|
|
20231018,093000,763035800,6520,6530,6560,6520,3153
|
|
20231018,092900,742454500,6560,6550,6560,6530,498
|
|
20231018,092800,739198610,6560,6570,6570,6540,2951
|
|
20231018,092700,719857110,6570,6560,6570,6560,784
|
|
20231018,092600,714714020,6570,6570,6580,6560,48
|
|
20231018,092500,714398650,6570,6580,6580,6560,434
|
|
20231018,092400,711546200,6550,6590,6600,6550,2557
|
|
20231018,092300,694753980,6600,6600,6620,6580,3717
|
|
20231018,092200,670192020,6600,6580,6610,6580,1540
|
|
20231018,092100,660035960,6600,6580,6600,6570,712
|
|
20231018,092000,655351020,6600,6600,6630,6600,1556
|
|
20231018,091900,645079330,6630,6590,6630,6590,983
|
|
20231018,091800,638587270,6600,6610,6610,6580,123
|
|
20231018,091700,637777090,6590,6650,6650,6590,217
|
|
20231018,091600,636346940,6650,6670,6670,6590,3987
|
|
20231018,091500,609909580,6680,6640,6700,6620,944
|
|
20231018,091400,603645410,6710,6570,6720,6560,7618
|
|
20231018,091300,553372510,6570,6570,6580,6560,1882
|
|
20231018,091200,541017000,6570,6570,6580,6560,3259
|
|
20231018,091100,519622920,6570,6550,6580,6550,4743
|
|
20231018,091000,488497610,6550,6580,6600,6520,10012
|
|
20231018,090900,422950280,6600,6680,6680,6570,9116
|
|
20231018,090800,362653500,6720,6700,6730,6680,4920
|
|
20231018,090700,329723290,6730,6700,6740,6700,2978
|
|
20231018,090600,309718210,6700,6700,6700,6630,3721
|
|
20231018,090500,284870180,6700,6680,6700,6640,1250
|
|
20231018,090400,276555020,6680,6690,6690,6640,1122
|
|
20231018,090300,269090450,6690,6690,6700,6640,4174
|
|
20231018,090200,241265480,6690,6640,6690,6620,2510
|
|
20231018,090100,224561720,6640,6700,6700,6620,11286
|
|
20231018,090000,149510630,6700,6750,6750,6660,13677
|